BEC World

BEC
🏛️ thailand →
2.20
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 2.16 2.16 2.14 2.14 98.5K
10:05 2.16 2.16 2.16 2.16 0.2K
10:10 2.14 2.16 2.14 2.16 0.6K
10:15 2.14 2.14 2.14 2.14 31.9K
10:20 2.14 2.14 2.14 2.14 2.0K
10:25 2.14 2.16 2.14 2.14 7.6K
10:30 2.14 2.14 2.14 2.14 50.6K
10:35 2.14 2.16 2.14 2.16 0.5K
10:40 2.14 2.14 2.12 2.14 67.8K
10:45 2.12 2.14 2.12 2.14 68.1K
10:50 2.12 2.12 2.12 2.12 49.4K
10:55 2.14 2.14 2.12 2.12 94.8K
11:05 2.14 2.14 2.12 2.12 2.7K
11:10 2.14 2.14 2.14 2.14 1.1K
11:15 2.14 2.14 2.12 2.12 1.3K
11:20 2.10 2.12 2.10 2.12 224.7K
11:25 2.12 2.12 2.10 2.12 46.7K
11:30 2.12 2.12 2.12 2.12 21.5K
11:35 2.12 2.12 2.12 2.12 135.5K
11:40 2.12 2.12 2.10 2.12 46.8K
11:45 2.12 2.12 2.10 2.12 88.1K
11:50 2.12 2.12 2.12 2.12 0.5K
11:55 2.12 2.12 2.10 2.12 3.7K
12:00 2.12 2.12 2.10 2.10 19.7K
12:05 2.12 2.12 2.12 2.12 1.5K
12:10 2.10 2.10 2.10 2.10 13.9K
12:20 2.10 2.10 2.10 2.10 17.1K
12:25 2.10 2.12 2.10 2.12 71.7K
13:55 2.10 2.10 2.10 2.10 8.0K
14:00 2.12 2.12 2.10 2.10 59.4K
14:05 2.12 2.12 2.10 2.12 4.4K
14:10 2.12 2.12 2.08 2.08 661.6K
14:15 2.10 2.12 2.10 2.12 192.1K
14:20 2.12 2.12 2.10 2.10 77.7K
14:25 2.10 2.10 2.10 2.10 292.1K
14:40 2.12 2.12 2.12 2.12 325.7K
14:50 2.12 2.12 2.12 2.12 25.0K
14:55 2.12 2.14 2.12 2.12 5.2K
15:00 2.14 2.16 2.14 2.16 353.6K
15:05 2.14 2.16 2.14 2.14 8.1K
15:15 2.14 2.14 2.14 2.14 50.9K
15:20 2.14 2.14 2.14 2.14 5.7K
15:25 2.14 2.14 2.14 2.14 22.3K
15:30 2.14 2.14 2.14 2.14 9.8K
15:35 2.14 2.14 2.14 2.14 44.1K
15:40 2.14 2.14 2.14 2.14 25.9K
15:45 2.14 2.14 2.14 2.14 6.1K
15:50 2.14 2.14 2.14 2.14 1.1K
15:55 2.12 2.12 2.12 2.12 1.5K
16:00 2.12 2.14 2.12 2.14 3.3K
16:05 2.12 2.12 2.12 2.12 53.6K
16:10 2.12 2.14 2.12 2.14 120.1K
16:15 2.14 2.14 2.14 2.14 10.4K
16:20 2.14 2.16 2.14 2.16 409.9K
16:25 2.16 2.16 2.14 2.14 44.2K
16:35 2.16 2.16 2.16 2.16 328.0K
17:45 2.16 2.16 2.16 2.16 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 2.16 2.26 2.14 2.20 4.6M
2025-09-26 2.14 2.18 2.10 2.14 4.1M
2025-09-25 2.16 2.18 2.08 2.16 4.3M
2025-09-24 2.12 2.16 2.10 2.14 2.2M
2025-09-23 2.18 2.20 2.08 2.12 4.0M
2025-09-22 2.20 2.22 2.18 2.18 4.2M
2025-09-19 2.22 2.24 2.18 2.18 12.2M
2025-09-18 2.28 2.28 2.20 2.22 4.9M
2025-09-17 2.34 2.34 2.26 2.26 2.6M
2025-09-16 2.22 2.36 2.22 2.34 8.6M
2025-09-15 2.22 2.24 2.18 2.22 2.9M
2025-09-12 2.26 2.28 2.22 2.22 1.0M
2025-09-11 2.24 2.26 2.24 2.26 1.5M
2025-09-10 2.24 2.26 2.18 2.24 4.4M
2025-09-09 2.28 2.28 2.24 2.24 1.3M
2025-09-08 2.26 2.28 2.22 2.26 2.2M
2025-09-05 2.24 2.28 2.20 2.22 3.5M
2025-09-04 2.22 2.26 2.18 2.20 4.3M
2025-09-03 2.12 2.24 2.12 2.22 7.0M
2025-09-02 2.16 2.16 2.06 2.12 9.3M
2025-09-01 2.12 2.18 2.12 2.16 1.8M
2025-08-29 2.14 2.16 2.10 2.10 3.4M
2025-08-28 2.14 2.16 2.10 2.14 5.2M
2025-08-27 2.22 2.22 2.14 2.14 5.5M
2025-08-26 2.24 2.26 2.18 2.20 3.4M
2025-08-25 2.24 2.28 2.22 2.26 4.3M
2025-08-22 2.18 2.26 2.18 2.24 1.5M
2025-08-21 2.22 2.24 2.16 2.20 5.6M
2025-08-20 2.24 2.28 2.16 2.24 11.3M
2025-08-19 2.26 2.28 2.22 2.24 7.9M
2025-08-18 2.32 2.34 2.26 2.28 11.3M
2025-08-15 2.36 2.38 2.26 2.34 12.5M
2025-08-14 2.42 2.44 2.32 2.36 13.2M
2025-08-13 2.52 2.52 2.34 2.40 29.1M
2025-08-08 2.70 2.70 2.58 2.60 11.5M
2025-08-07 2.60 2.72 2.56 2.70 22.7M
2025-08-06 2.58 2.62 2.54 2.58 9.5M
2025-08-05 2.56 2.60 2.52 2.56 7.4M
2025-08-04 2.56 2.64 2.50 2.56 9.1M
2025-08-01 2.60 2.64 2.54 2.56 6.0M
2025-07-31 2.52 2.62 2.52 2.60 10.3M
2025-07-30 2.56 2.58 2.54 2.54 4.8M
2025-07-29 2.54 2.58 2.42 2.56 8.0M
2025-07-25 2.50 2.56 2.48 2.54 9.6M
2025-07-24 2.50 2.54 2.44 2.50 12.5M
2025-07-23 2.52 2.58 2.42 2.50 29.1M
2025-07-22 2.62 2.68 2.46 2.52 26.3M
2025-07-21 2.62 2.70 2.60 2.64 20.8M
2025-07-18 2.54 2.62 2.50 2.58 25.4M
2025-07-17 2.36 2.60 2.36 2.50 32.9M
2025-07-16 2.32 2.40 2.30 2.34 19.3M
2025-07-15 2.28 2.34 2.24 2.32 23.5M
2025-07-14 2.14 2.30 2.14 2.26 28.7M
2025-07-11 2.14 2.18 2.12 2.14 15.4M
2025-07-09 2.16 2.20 2.08 2.10 29.2M
2025-07-08 2.08 2.22 2.08 2.16 28.7M
2025-07-07 2.08 2.14 2.06 2.12 25.1M
2025-07-04 2.06 2.14 2.00 2.08 43.5M
2025-07-03 1.94 2.10 1.94 2.04 122.1M
2025-07-02 1.94 1.96 1.91 1.92 48.6M
2025-07-01 1.88 1.97 1.85 1.96 120.7M
2025-06-30 1.83 1.89 1.80 1.88 99.4M
2025-06-27 1.82 1.88 1.79 1.79 134.8M
2025-06-26 2.02 2.04 1.84 1.87 489.7M
2025-06-25 1.83 2.04 1.83 1.83 650.3M
2025-06-24 2.62 2.64 2.62 2.62 1.5M
2025-06-23 3.66 3.66 3.10 3.10 2.5M
2025-06-20 3.72 3.74 3.66 3.66 2.0M
2025-06-19 3.74 3.78 3.66 3.74 0.3M
2025-06-18 3.80 3.82 3.74 3.80 0.4M
2025-06-17 3.76 3.82 3.76 3.80 0.4M
2025-06-16 3.84 3.86 3.80 3.82 0.0M
2025-06-13 3.84 3.86 3.78 3.86 0.7M
2025-06-12 3.88 3.88 3.82 3.84 0.5M
2025-06-11 3.86 3.88 3.84 3.86 0.2M
2025-06-10 3.84 3.90 3.84 3.90 0.1M
2025-06-09 3.86 3.88 3.82 3.86 0.1M
2025-06-06 3.88 3.88 3.84 3.86 0.6M
2025-06-05 3.86 3.90 3.82 3.86 0.1M
2025-06-04 3.88 3.88 3.82 3.86 0.2M
2025-05-30 3.86 3.88 3.84 3.88 0.1M
2025-05-29 3.84 3.88 3.84 3.86 0.1M
2025-05-28 3.88 3.90 3.86 3.86 0.1M
2025-05-27 3.92 3.92 3.86 3.88 0.0M
2025-05-26 3.90 3.92 3.86 3.90 0.1M
2025-05-23 3.92 3.92 3.88 3.92 0.0M
2025-05-22 3.90 3.94 3.88 3.92 0.2M
2025-05-21 3.94 3.94 3.92 3.94 0.1M
2025-05-20 3.94 3.94 3.90 3.94 0.2M
2025-05-19 3.96 3.98 3.88 3.94 0.1M
2025-05-16 3.96 3.96 3.90 3.96 0.1M
2025-05-15 3.96 3.96 3.88 3.94 0.1M
2025-05-14 3.96 3.98 3.88 3.94 0.2M
2025-05-13 4.02 4.02 3.94 3.94 0.1M
2025-05-09 3.98 3.98 3.96 3.98 0.1M
2025-05-08 4.02 4.02 3.98 3.98 0.1M
2025-05-07 3.96 4.04 3.96 4.02 0.4M
2025-05-06 3.98 4.02 3.96 3.98 0.1M
2025-05-02 4.02 4.04 3.92 4.00 0.3M
2025-04-30 4.04 4.04 4.00 4.04 0.2M
2025-04-29 3.98 4.04 3.94 4.02 0.3M
2025-04-28 3.98 3.98 3.92 3.98 0.1M
2025-04-25 3.98 3.98 3.94 3.98 0.1M
2025-04-24 3.96 3.98 3.94 3.98 0.1M
2025-04-23 3.96 3.98 3.92 3.98 0.1M
2025-04-22 3.96 3.96 3.90 3.96 0.1M
2025-04-21 4.02 4.02 3.88 3.90 0.6M
2025-04-18 3.86 3.90 3.78 3.88 0.2M
2025-04-17 3.84 3.86 3.80 3.86 0.2M
2025-04-16 3.82 3.84 3.80 3.84 0.1M
2025-04-11 3.84 3.84 3.80 3.82 0.0M
2025-04-10 3.80 3.82 3.78 3.82 0.1M
2025-04-09 3.80 3.80 3.76 3.78 0.5M
2025-04-08 3.74 3.82 3.68 3.80 0.6M
2025-04-04 3.80 3.90 3.66 3.82 1.2M
2025-04-03 3.80 3.82 3.76 3.82 0.2M
2025-04-02 3.80 3.82 3.78 3.82 0.1M
2025-04-01 3.80 3.82 3.78 3.80 0.0M
2025-03-31 3.78 3.82 3.76 3.80 0.1M
2025-03-28 3.84 3.92 3.80 3.80 0.3M
2025-03-27 3.80 3.88 3.80 3.82 0.1M
2025-03-26 3.76 3.88 3.76 3.86 0.2M
2025-03-25 3.76 3.82 3.74 3.80 0.2M
2025-03-24 3.76 3.80 3.76 3.78 0.2M
2025-03-21 3.82 3.82 3.76 3.76 0.1M
2025-03-20 3.82 3.84 3.80 3.82 0.1M
2025-03-19 3.80 3.82 3.80 3.82 0.1M
2025-03-18 3.82 3.82 3.80 3.80 0.0M
2025-03-17 3.86 3.86 3.80 3.82 0.1M
2025-03-14 3.82 3.88 3.78 3.80 0.0M
2025-03-13 3.84 3.84 3.78 3.82 0.1M
2025-03-12 3.84 3.88 3.78 3.80 0.1M
2025-03-11 3.80 3.84 3.78 3.82 0.3M
2025-03-10 3.82 3.82 3.80 3.82 0.0M
2025-03-07 3.88 3.88 3.68 3.82 0.3M
2025-03-06 3.84 3.92 3.82 3.84 0.2M
2025-03-05 3.80 3.84 3.80 3.82 0.0M
2025-03-04 3.84 3.84 3.80 3.82 0.1M
2025-03-03 3.84 3.86 3.80 3.82 0.3M
2025-02-28 3.88 3.88 3.82 3.84 0.2M
2025-02-27 3.86 3.88 3.84 3.88 0.6M
2025-02-26 3.90 3.92 3.84 3.90 0.8M
2025-02-25 3.88 3.90 3.86 3.88 0.4M
2025-02-24 3.82 3.92 3.82 3.92 0.6M
2025-02-21 3.84 3.88 3.84 3.86 0.3M
2025-02-20 3.88 3.88 3.82 3.86 0.6M
2025-02-19 3.90 3.90 3.86 3.86 0.2M
2025-02-18 3.88 3.90 3.84 3.86 0.2M
2025-02-17 3.82 3.92 3.80 3.88 0.6M
2025-02-14 3.90 3.92 3.86 3.90 0.2M
2025-02-13 3.92 3.94 3.80 3.90 0.5M
2025-02-11 3.84 3.92 3.84 3.92 0.3M
2025-02-10 3.96 3.96 3.86 3.86 0.3M
2025-02-07 4.00 4.02 3.94 3.98 0.3M
2025-02-06 4.00 4.02 3.96 3.98 0.5M
2025-02-05 4.04 4.04 3.98 4.00 0.4M
2025-02-04 3.96 4.02 3.96 4.02 0.5M
2025-02-03 3.96 4.06 3.90 4.00 0.7M
2025-01-31 4.06 4.12 3.98 4.08 0.6M
2025-01-30 4.22 4.22 4.10 4.10 0.3M
2025-01-29 4.18 4.24 4.16 4.18 0.3M
2025-01-28 4.20 4.22 4.16 4.18 0.1M
2025-01-27 4.22 4.26 4.16 4.20 1.0M
2025-01-24 4.14 4.22 4.08 4.22 1.5M
2025-01-23 4.08 4.08 4.00 4.06 0.5M
2025-01-22 3.80 4.10 3.80 4.10 1.1M
2025-01-21 3.78 3.82 3.78 3.80 0.1M
2025-01-20 3.78 3.82 3.78 3.78 0.2M
2025-01-17 3.76 3.80 3.74 3.80 0.2M
2025-01-16 3.80 3.80 3.74 3.80 0.8M
2025-01-15 3.78 3.82 3.76 3.80 0.6M
2025-01-14 3.82 3.82 3.78 3.78 0.4M
2025-01-13 3.84 3.84 3.78 3.82 0.2M
2025-01-10 3.80 3.84 3.78 3.82 0.9M
2025-01-09 3.82 3.86 3.76 3.82 0.5M
2025-01-08 3.86 3.90 3.82 3.86 0.2M
2025-01-07 3.88 3.96 3.84 3.88 0.3M
2025-01-06 3.84 3.92 3.84 3.88 0.2M
2025-01-03 3.90 3.92 3.88 3.88 0.1M
2025-01-02 3.90 3.90 3.86 3.88 0.1M